KissMeData/001200/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,183300,3145984730,3645,3645,3645,3645,15691
20231213,183200,3145984730,3645,3645,3645,3645,0
20231213,183100,3145984730,3645,3645,3645,3645,0
20231213,183000,3145984730,3645,3645,3645,3645,0
20231213,182900,3145984730,3645,3645,3645,3645,0
20231213,182800,3145984730,3645,3645,3645,3645,0
20231213,182700,3145984730,3645,3645,3645,3645,0
20231213,182600,3145984730,3645,3645,3645,3645,0
20231213,182500,3145984730,3645,3645,3645,3645,0
20231213,182400,3145984730,3645,3645,3645,3645,0
20231213,182300,3145984730,3645,3645,3645,3645,0
20231213,182200,3145984730,3645,3645,3645,3645,0
20231213,182100,3145984730,3645,3645,3645,3645,0
20231213,182000,3145984730,3645,3645,3645,3645,0
20231213,181900,3145984730,3645,3645,3645,3645,0
20231213,181800,3145984730,3645,3645,3645,3645,0
20231213,181700,3145984730,3645,3645,3645,3645,0
20231213,181600,3145984730,3645,3645,3645,3645,0
20231213,181500,3145984730,3645,3645,3645,3645,0
20231213,181400,3145984730,3645,3645,3645,3645,0
20231213,181300,3145984730,3645,3645,3645,3645,0
20231213,181200,3145984730,3645,3645,3645,3645,0
20231213,181100,3145984730,3645,3645,3645,3645,0
20231213,181000,3145984730,3645,3645,3645,3645,0
20231213,180900,3145984730,3645,3645,3645,3645,0
20231213,180800,3145984730,3645,3645,3645,3645,0
20231213,180700,3145984730,3645,3645,3645,3645,0
20231213,180600,3145984730,3645,3645,3645,3645,0
20231213,180500,3145984730,3645,3645,3645,3645,0
20231213,180400,3145984730,3645,3645,3645,3645,0
20231213,180300,3145984730,3645,3645,3645,3645,15691
20231213,180200,3145984730,3645,3645,3645,3645,0
20231213,180100,3145984730,3645,3645,3645,3645,0
20231213,180000,3145984730,3645,3645,3645,3645,0
20231213,175900,3145984730,3645,3645,3645,3645,0
20231213,175800,3145984730,3645,3645,3645,3645,0
20231213,175700,3145984730,3645,3645,3645,3645,0
20231213,175600,3145984730,3645,3645,3645,3645,0
20231213,175500,3145984730,3645,3645,3645,3645,0
20231213,175400,3145984730,3645,3645,3645,3645,0
20231213,175300,3145984730,3645,3645,3645,3645,0
20231213,175200,3145984730,3645,3645,3645,3645,0
20231213,175100,3145984730,3645,3645,3645,3645,0
20231213,175000,3145984730,3645,3645,3645,3645,0
20231213,174900,3145984730,3645,3645,3645,3645,0
20231213,174800,3145984730,3645,3645,3645,3645,0
20231213,174700,3145984730,3645,3645,3645,3645,0
20231213,174600,3145984730,3645,3645,3645,3645,0
20231213,174500,3145984730,3645,3645,3645,3645,0
20231213,174400,3145984730,3645,3645,3645,3645,0
20231213,174300,3145984730,3645,3645,3645,3645,0
20231213,174200,3145984730,3645,3645,3645,3645,0
20231213,174100,3145984730,3645,3645,3645,3645,0
20231213,174000,3145984730,3645,3645,3645,3645,0
20231213,173900,3145984730,3645,3645,3645,3645,0
20231213,173800,3145984730,3645,3645,3645,3645,0
20231213,173700,3145984730,3645,3645,3645,3645,0
20231213,173600,3145984730,3645,3645,3645,3645,0
20231213,173500,3145984730,3645,3645,3645,3645,0
20231213,173400,3145984730,3645,3645,3645,3645,0
20231213,173300,3145984730,3645,3645,3645,3645,15691
20231213,173200,3145984730,3645,3645,3645,3645,0
20231213,173100,3145984730,3645,3645,3645,3645,0
20231213,173000,3145984730,3645,3645,3645,3645,0
20231213,172900,3145984730,3645,3645,3645,3645,0
20231213,172800,3145984730,3645,3645,3645,3645,0
20231213,172700,3145984730,3645,3645,3645,3645,0
20231213,172600,3145984730,3645,3645,3645,3645,0
20231213,172500,3145984730,3645,3645,3645,3645,0
20231213,172400,3145984730,3645,3645,3645,3645,0
20231213,172300,3145984730,3645,3645,3645,3645,0
20231213,172200,3145984730,3645,3645,3645,3645,0
20231213,172100,3145984730,3645,3645,3645,3645,0
20231213,172000,3145984730,3645,3645,3645,3645,0
20231213,171900,3145984730,3645,3645,3645,3645,0
20231213,171800,3145984730,3645,3645,3645,3645,0
20231213,171700,3145984730,3645,3645,3645,3645,0
20231213,171600,3145984730,3645,3645,3645,3645,0
20231213,171500,3145984730,3645,3645,3645,3645,0
20231213,171400,3145984730,3645,3645,3645,3645,0
20231213,171300,3145984730,3645,3645,3645,3645,0
20231213,171200,3145984730,3645,3645,3645,3645,0
20231213,171100,3145984730,3645,3645,3645,3645,0
20231213,171000,3145984730,3645,3645,3645,3645,0
20231213,170900,3145984730,3645,3645,3645,3645,0
20231213,170800,3145984730,3645,3645,3645,3645,0
20231213,170700,3145984730,3645,3645,3645,3645,0
20231213,170600,3145984730,3645,3645,3645,3645,0
20231213,170500,3145984730,3645,3645,3645,3645,0
20231213,170400,3145984730,3645,3645,3645,3645,0
20231213,170300,3145984730,3645,3645,3645,3645,15691
20231213,170200,3145984730,3645,3645,3645,3645,0
20231213,170100,3145984730,3645,3645,3645,3645,0
20231213,170000,3145984730,3645,3645,3645,3645,0
20231213,165900,3145984730,3645,3645,3645,3645,0
20231213,165800,3145984730,3645,3645,3645,3645,0
20231213,165700,3145984730,3645,3645,3645,3645,0
20231213,165600,3145984730,3645,3645,3645,3645,0
20231213,165500,3145984730,3645,3645,3645,3645,0
20231213,165400,3145984730,3645,3645,3645,3645,0
20231213,165300,3145984730,3645,3645,3645,3645,0
20231213,165200,3145984730,3645,3645,3645,3645,0
20231213,165100,3145984730,3645,3645,3645,3645,0
20231213,165000,3145984730,3645,3645,3645,3645,0
20231213,164900,3145984730,3645,3645,3645,3645,0
20231213,164800,3145984730,3645,3645,3645,3645,0
20231213,164700,3145984730,3645,3645,3645,3645,0
20231213,164600,3145984730,3645,3645,3645,3645,0
20231213,164500,3145984730,3645,3645,3645,3645,0
20231213,164400,3145984730,3645,3645,3645,3645,0
20231213,164300,3145984730,3645,3645,3645,3645,0
20231213,164200,3145984730,3645,3645,3645,3645,0
20231213,164100,3145984730,3645,3645,3645,3645,0
20231213,164000,3145984730,3645,3645,3645,3645,0
20231213,163900,3145984730,3645,3645,3645,3645,0
20231213,163800,3145984730,3645,3645,3645,3645,0
20231213,163700,3145984730,3645,3645,3645,3645,0
20231213,163600,3145984730,3645,3645,3645,3645,0
20231213,163500,3145984730,3645,3645,3645,3645,0
20231213,163400,3145984730,3645,3645,3645,3645,0
20231213,163300,3145984730,3645,3645,3645,3645,15691
20231213,163200,3145984730,3645,3645,3645,3645,0
20231213,163100,3145984730,3645,3645,3645,3645,0
20231213,163000,3145984730,3645,3645,3645,3645,0
20231213,162900,3145984730,3645,3645,3645,3645,0
20231213,162800,3145984730,3645,3645,3645,3645,0
20231213,162700,3145984730,3645,3645,3645,3645,0
20231213,162600,3145984730,3645,3645,3645,3645,0
20231213,162500,3145984730,3645,3645,3645,3645,0
20231213,162400,3145984730,3645,3645,3645,3645,0
20231213,162300,3145984730,3645,3645,3645,3645,0
20231213,162200,3145984730,3645,3645,3645,3645,0
20231213,162100,3145984730,3645,3645,3645,3645,0
20231213,162000,3145984730,3645,3645,3645,3645,0
20231213,161900,3145984730,3645,3645,3645,3645,0
20231213,161800,3145984730,3645,3645,3645,3645,0
20231213,161700,3145984730,3645,3645,3645,3645,0
20231213,161600,3145984730,3645,3645,3645,3645,0
20231213,161500,3145984730,3645,3645,3645,3645,0
20231213,161400,3145984730,3645,3645,3645,3645,0
20231213,161300,3145984730,3645,3645,3645,3645,0
20231213,161200,3145984730,3645,3645,3645,3645,0
20231213,161100,3145984730,3645,3645,3645,3645,0
20231213,161000,3145984730,3645,3645,3645,3645,0
20231213,160900,3145984730,3645,3645,3645,3645,0
20231213,160800,3145984730,3645,3645,3645,3645,0
20231213,160700,3145984730,3645,3645,3645,3645,0
20231213,160600,3145984730,3645,3645,3645,3645,0
20231213,160500,3145984730,3645,3645,3645,3645,0
20231213,160400,3145984730,3645,3645,3645,3645,0
20231213,160300,3145984730,3645,3645,3645,3645,15691
20231213,160200,3145984730,3645,3645,3645,3645,0
20231213,160100,3145984730,3645,3645,3645,3645,0
20231213,160000,3145984730,3645,3645,3645,3645,0
20231213,155900,3145984730,3645,3645,3645,3645,0
20231213,155800,3145984730,3645,3645,3645,3645,0
20231213,155700,3145984730,3645,3645,3645,3645,0
20231213,155600,3145984730,3645,3645,3645,3645,0
20231213,155500,3145984730,3645,3645,3645,3645,0
20231213,155400,3145984730,3645,3645,3645,3645,0
20231213,155300,3145984730,3645,3645,3645,3645,0
20231213,155200,3145984730,3645,3645,3645,3645,0
20231213,155100,3145984730,3645,3645,3645,3645,0
20231213,155000,3145984730,3645,3645,3645,3645,0
20231213,154900,3145984730,3645,3645,3645,3645,0
20231213,154800,3145984730,3645,3645,3645,3645,0
20231213,154700,3145984730,3645,3645,3645,3645,0
20231213,154600,3145984730,3645,3645,3645,3645,0
20231213,154500,3145984730,3645,3645,3645,3645,0
20231213,154400,3145984730,3645,3645,3645,3645,0
20231213,154300,3145984730,3645,3645,3645,3645,0
20231213,154200,3145984730,3645,3645,3645,3645,0
20231213,154100,3145984730,3645,3645,3645,3645,0
20231213,154000,3145984730,3645,3645,3645,3645,0
20231213,153900,3145984730,3645,3645,3645,3645,0
20231213,153800,3145984730,3645,3645,3645,3645,0
20231213,153700,3145984730,3645,3645,3645,3645,0
20231213,153600,3145984730,3645,3645,3645,3645,0
20231213,153500,3145984730,3645,3645,3645,3645,0
20231213,153400,3145984730,3645,3645,3645,3645,0
20231213,153300,3145984730,3645,3645,3645,3645,15691
20231213,153200,3145984730,3645,3645,3645,3645,0
20231213,153100,3145984730,3645,3645,3645,3645,0
20231213,153000,3145984730,3645,3645,3645,3645,15691
20231213,152900,3088791035,3640,3640,3640,3640,0
20231213,152800,3088791035,3640,3640,3640,3640,0
20231213,152700,3088791035,3640,3640,3640,3640,0
20231213,152600,3088791035,3640,3640,3640,3640,0
20231213,152500,3088791035,3640,3640,3640,3640,0
20231213,152400,3088791035,3640,3640,3640,3640,0
20231213,152300,3088791035,3640,3640,3640,3640,0
20231213,152200,3088791035,3640,3640,3640,3640,0
20231213,152100,3088791035,3640,3640,3640,3640,0
20231213,152000,3088791035,3640,3640,3640,3640,0
20231213,151900,3088791035,3640,3640,3665,3635,2425
20231213,151800,3079966385,3660,3665,3670,3640,947
20231213,151700,3076495790,3670,3640,3675,3630,729
20231213,151600,3073826935,3620,3620,3700,3615,17160
20231213,151500,3010950450,3640,3630,3640,3615,5818
20231213,151400,2989855935,3630,3630,3665,3630,3780
20231213,151300,2976134330,3630,3655,3655,3620,2006
20231213,151200,2968870365,3625,3635,3700,3615,26268
20231213,151100,2873028185,3645,3635,3645,3635,1548
20231213,151000,2867398965,3635,3635,3645,3625,2732
20231213,150900,2857469855,3630,3630,3640,3625,1352
20231213,150800,2852562905,3640,3630,3640,3630,3500
20231213,150700,2839852240,3630,3635,3635,3630,733
20231213,150600,2837191445,3630,3635,3635,3630,50
20231213,150500,2837009795,3635,3635,3635,3635,729
20231213,150400,2834359880,3635,3635,3635,3635,193
20231213,150300,2833658325,3640,3635,3640,3630,5254
20231213,150200,2814556650,3635,3625,3635,3625,2492
20231213,150100,2805514835,3630,3630,3630,3620,8501
20231213,150000,2774714195,3635,3630,3635,3630,1004
20231213,145900,2771069655,3635,3630,3635,3630,3
20231213,145800,2771058760,3625,3635,3635,3625,4103
20231213,145700,2756164385,3635,3635,3635,3635,193
20231213,145600,2755462830,3635,3635,3635,3635,1
20231213,145500,2755459195,3630,3635,3635,3630,9
20231213,145400,2755426520,3630,3630,3635,3630,194
20231213,145300,2754721790,3630,3640,3640,3630,9642
20231213,145200,2719689375,3635,3640,3640,3635,212
20231213,145100,2718918595,3640,3645,3645,3640,9684
20231213,145000,2683668830,3640,3645,3645,3640,3053
20231213,144900,2672545645,3645,3645,3645,3645,1
20231213,144800,2672542000,3650,3645,3650,3645,10
20231213,144700,2672505520,3655,3645,3655,3640,14110
20231213,144600,2621076320,3645,3645,3645,3645,0
20231213,144500,2621076320,3645,3645,3645,3640,66
20231213,144400,2620835915,3640,3635,3645,3635,132
20231213,144300,2620355125,3640,3645,3650,3635,6379
20231213,144200,2597125520,3645,3645,3645,3645,2018
20231213,144100,2589769910,3655,3650,3655,3645,4461
20231213,144000,2573503240,3650,3655,3655,3650,391
20231213,143900,2572076085,3650,3655,3655,3650,216
20231213,143800,2571287675,3650,3650,3655,3650,1628
20231213,143700,2565345460,3655,3655,3655,3655,0
20231213,143600,2565345460,3655,3655,3655,3655,0
20231213,143500,2565345460,3655,3650,3655,3650,12005
20231213,143400,2521527205,3655,3660,3660,3650,2961
20231213,143300,2510705400,3660,3660,3660,3660,0
20231213,143200,2510705400,3660,3660,3660,3660,1000
20231213,143100,2507045400,3665,3665,3665,3665,0
20231213,143000,2507045400,3665,3665,3665,3665,10
20231213,142900,2507008750,3665,3665,3665,3665,195
20231213,142800,2506294075,3665,3665,3665,3665,5
20231213,142700,2506275750,3665,3665,3665,3665,0
20231213,142600,2506275750,3665,3665,3665,3665,1
20231213,142500,2506272085,3660,3660,3660,3655,4002
20231213,142400,2491629765,3660,3660,3660,3655,1131
20231213,142300,2487495305,3660,3660,3660,3655,503
20231213,142200,2485656825,3655,3655,3660,3655,619
20231213,142100,2483394375,3660,3660,3660,3660,338
20231213,142000,2482157295,3660,3660,3660,3660,0
20231213,141900,2482157295,3660,3660,3660,3660,435
20231213,141800,2480565195,3660,3650,3660,3650,12775
20231213,141700,2433911435,3650,3650,3650,3650,1646
20231213,141600,2427903535,3650,3650,3650,3645,2927
20231213,141500,2417220115,3655,3650,3655,3645,8554
20231213,141400,2386022920,3645,3660,3660,3645,10102
20231213,141300,2349163260,3660,3675,3675,3655,13119
20231213,141200,2301113170,3675,3675,3675,3675,300
20231213,141100,2300010670,3675,3675,3675,3675,0
20231213,141000,2300010670,3675,3675,3675,3675,0
20231213,140900,2300010670,3675,3675,3675,3675,10
20231213,140800,2299973920,3675,3670,3675,3670,201
20231213,140700,2299236245,3675,3670,3675,3670,8
20231213,140600,2299206875,3675,3680,3680,3675,147
20231213,140500,2298666550,3680,3680,3680,3680,85
20231213,140400,2298353750,3685,3685,3685,3685,70
20231213,140300,2298095800,3685,3680,3685,3680,1076
20231213,140200,2294136115,3685,3685,3685,3685,0
20231213,140100,2294136115,3685,3685,3685,3685,46
20231213,140000,2293966605,3685,3680,3685,3680,1147
20231213,135900,2289745310,3685,3685,3685,3685,122
20231213,135800,2289295740,3680,3680,3685,3680,358
20231213,135700,2287976545,3685,3685,3685,3685,0
20231213,135600,2287976545,3685,3685,3685,3680,212
20231213,135500,2287196325,3685,3685,3685,3685,196
20231213,135400,2286474065,3685,3685,3685,3685,0
20231213,135300,2286474065,3685,3685,3685,3685,50
20231213,135200,2286289815,3685,3685,3685,3685,11
20231213,135100,2286249280,3685,3685,3685,3685,200
20231213,135000,2285512280,3685,3675,3685,3675,2619
20231213,134900,2275884395,3675,3675,3675,3675,0
20231213,134800,2275884395,3675,3675,3675,3675,120
20231213,134700,2275443395,3675,3675,3675,3675,590
20231213,134600,2273275145,3675,3670,3675,3665,528
20231213,134500,2271339515,3675,3675,3675,3675,0
20231213,134400,2271339515,3675,3675,3675,3675,0
20231213,134300,2271339515,3675,3675,3675,3665,606
20231213,134200,2269118505,3670,3670,3670,3670,5023
20231213,134100,2250684095,3670,3670,3670,3670,10
20231213,134000,2250647395,3675,3665,3675,3665,3320
20231213,133900,2238474915,3675,3675,3675,3675,0
20231213,133800,2238474915,3675,3665,3675,3660,5492
20231213,133700,2218348440,3675,3675,3675,3675,520
20231213,133600,2216437440,3670,3660,3670,3660,5139
20231213,133500,2197622315,3660,3670,3680,3640,30784
20231213,133400,2085180100,3670,3700,3700,3650,84424
20231213,133300,1775640610,3700,3700,3700,3700,3
20231213,133200,1775629510,3710,3710,3710,3710,0
20231213,133100,1775629510,3710,3710,3710,3710,1
20231213,133000,1775625800,3705,3705,3705,3705,930
20231213,132900,1772180150,3705,3705,3705,3705,0
20231213,132800,1772180150,3705,3705,3705,3705,280
20231213,132700,1771142750,3705,3710,3710,3700,1702
20231213,132600,1764843315,3710,3710,3710,3710,187
20231213,132500,1764149545,3710,3705,3710,3705,2
20231213,132400,1764142130,3700,3700,3700,3700,1
20231213,132300,1764138430,3705,3705,3705,3705,0
20231213,132200,1764138430,3705,3705,3705,3705,1
20231213,132100,1764134725,3705,3705,3705,3705,68
20231213,132000,1763882785,3705,3705,3705,3705,37
20231213,131900,1763745700,3705,3705,3705,3705,0
20231213,131800,1763745700,3705,3705,3705,3700,1002
20231213,131700,1760038290,3700,3700,3700,3700,400
20231213,131600,1758558290,3710,3710,3710,3710,0
20231213,131500,1758558290,3710,3715,3715,3710,109
20231213,131400,1758153895,3720,3720,3720,3720,0
20231213,131300,1758153895,3720,3720,3720,3720,100
20231213,131200,1757781895,3710,3710,3710,3710,1658
20231213,131100,1751630715,3685,3735,3735,3685,27273
20231213,131000,1650714885,3735,3730,3735,3715,6538
20231213,130900,1626378195,3740,3740,3740,3740,257
20231213,130800,1625417015,3745,3745,3745,3745,0
20231213,130700,1625417015,3745,3745,3745,3745,0
20231213,130600,1625417015,3745,3745,3745,3745,0
20231213,130500,1625417015,3745,3745,3745,3745,0
20231213,130400,1625417015,3745,3745,3745,3745,0
20231213,130300,1625417015,3745,3745,3745,3745,0
20231213,130200,1625417015,3745,3735,3745,3735,180
20231213,130100,1624743995,3735,3735,3735,3735,0
20231213,130000,1624743995,3735,3735,3735,3735,0
20231213,125900,1624743995,3735,3735,3735,3735,0
20231213,125800,1624743995,3735,3735,3735,3735,0
20231213,125700,1624743995,3735,3740,3740,3735,759
20231213,125600,1621905340,3745,3745,3745,3745,0
20231213,125500,1621905340,3745,3740,3745,3740,201
20231213,125400,1621153595,3745,3745,3745,3745,0
20231213,125300,1621153595,3745,3745,3745,3745,0
20231213,125200,1621153595,3745,3745,3745,3745,2
20231213,125100,1621146105,3745,3745,3745,3745,0
20231213,125000,1621146105,3745,3740,3745,3740,1001
20231213,124900,1617402360,3745,3745,3745,3745,1
20231213,124800,1617398615,3740,3740,3740,3740,63
20231213,124700,1617162995,3740,3740,3740,3740,1
20231213,124600,1617159255,3745,3745,3745,3745,0
20231213,124500,1617159255,3745,3745,3745,3745,1
20231213,124400,1617155510,3740,3735,3745,3730,1617
20231213,124300,1611114485,3735,3735,3735,3735,0
20231213,124200,1611114485,3735,3730,3735,3730,127
20231213,124100,1610640770,3730,3730,3730,3730,1021
20231213,124000,1606832440,3735,3735,3735,3735,243
20231213,123900,1605924835,3735,3735,3735,3735,900
20231213,123800,1602563335,3740,3740,3740,3740,0
20231213,123700,1602563335,3740,3740,3740,3740,0
20231213,123600,1602563335,3740,3740,3740,3740,0
20231213,123500,1602563335,3740,3740,3740,3740,215
20231213,123400,1601759235,3740,3740,3740,3740,0
20231213,123300,1601759235,3740,3740,3740,3740,0
20231213,123200,1601759235,3740,3740,3740,3740,100
20231213,123100,1601385235,3740,3740,3740,3740,0
20231213,123000,1601385235,3740,3735,3740,3735,201
20231213,122900,1600634495,3740,3740,3740,3740,1037
20231213,122800,1596756115,3740,3740,3740,3740,268
20231213,122700,1595753795,3740,3740,3740,3740,193
20231213,122600,1595031975,3740,3740,3740,3740,100
20231213,122500,1594657975,3740,3740,3740,3740,0
20231213,122400,1594657975,3740,3740,3740,3740,2
20231213,122300,1594650495,3740,3740,3740,3740,80
20231213,122200,1594351295,3740,3740,3740,3740,0
20231213,122100,1594351295,3740,3740,3740,3740,200
20231213,122000,1593603295,3740,3740,3740,3740,0
20231213,121900,1593603295,3740,3740,3740,3740,100
20231213,121800,1593229295,3740,3740,3740,3740,0
20231213,121700,1593229295,3740,3735,3740,3735,213
20231213,121600,1592433240,3735,3735,3735,3735,514
20231213,121500,1590513450,3740,3740,3740,3740,0
20231213,121400,1590513450,3740,3740,3740,3740,0
20231213,121300,1590513450,3740,3740,3740,3740,1259
20231213,121200,1585804790,3745,3745,3745,3745,1000
20231213,121100,1582059790,3745,3745,3745,3745,0
20231213,121000,1582059790,3745,3740,3745,3740,71
20231213,120900,1581794245,3740,3740,3740,3740,932
20231213,120800,1578308565,3745,3745,3745,3745,1000
20231213,120700,1574563565,3745,3740,3745,3740,1157
20231213,120600,1570231100,3740,3740,3740,3740,1017
20231213,120500,1566427520,3745,3740,3745,3740,3219
20231213,120400,1554379820,3745,3745,3745,3745,800
20231213,120300,1551383820,3745,3745,3745,3745,370
20231213,120200,1549998170,3745,3730,3745,3730,8797
20231213,120100,1517145845,3730,3720,3730,3720,5462
20231213,120000,1496820210,3720,3720,3720,3720,212
20231213,115900,1496031570,3720,3720,3720,3720,0
20231213,115800,1496031570,3720,3720,3720,3720,1316
20231213,115700,1491136050,3715,3715,3715,3715,4284
20231213,115600,1475220990,3710,3710,3710,3710,0
20231213,115500,1475220990,3710,3710,3710,3710,2315
20231213,115400,1466632340,3710,3710,3710,3710,1
20231213,115300,1466628630,3710,3710,3710,3710,100
20231213,115200,1466257630,3705,3705,3705,3705,0
20231213,115100,1466257630,3705,3705,3705,3705,2000
20231213,115000,1458847630,3715,3715,3715,3715,0
20231213,114900,1458847630,3715,3715,3715,3715,0
20231213,114800,1458847630,3715,3715,3715,3715,1
20231213,114700,1458843915,3715,3715,3715,3715,0
20231213,114600,1458843915,3715,3715,3715,3715,50
20231213,114500,1458658165,3715,3715,3715,3715,187
20231213,114400,1457963460,3715,3715,3715,3715,0
20231213,114300,1457963460,3715,3710,3715,3710,5358
20231213,114200,1438082645,3710,3710,3710,3710,59
20231213,114100,1437863755,3710,3710,3710,3705,103
20231213,114000,1437481630,3710,3710,3710,3710,0
20231213,113900,1437481630,3710,3710,3710,3710,76
20231213,113800,1437199670,3710,3710,3710,3710,0
20231213,113700,1437199670,3710,3710,3710,3710,0
20231213,113600,1437199670,3710,3710,3710,3710,100
20231213,113500,1436828670,3705,3705,3705,3705,0
20231213,113400,1436828670,3705,3705,3705,3705,2699
20231213,113300,1426828875,3705,3705,3705,3705,342
20231213,113200,1425561765,3710,3710,3710,3710,2
20231213,113100,1425554345,3710,3710,3710,3710,1
20231213,113000,1425550635,3710,3710,3710,3710,0
20231213,112900,1425550635,3710,3710,3710,3710,0
20231213,112800,1425550635,3710,3710,3710,3710,0
20231213,112700,1425550635,3710,3710,3710,3710,225
20231213,112600,1424715885,3710,3710,3710,3710,1
20231213,112500,1424712175,3710,3710,3710,3710,100
20231213,112400,1424341175,3710,3710,3710,3710,0
20231213,112300,1424341175,3710,3710,3710,3710,0
20231213,112200,1424341175,3710,3710,3710,3710,140
20231213,112100,1423821775,3705,3705,3705,3705,0
20231213,112000,1423821775,3705,3705,3705,3705,50
20231213,111900,1423636525,3705,3705,3705,3705,0
20231213,111800,1423636525,3705,3705,3705,3705,0
20231213,111700,1423636525,3705,3710,3710,3705,51
20231213,111600,1423447320,3705,3705,3705,3705,6
20231213,111500,1423425090,3700,3700,3700,3700,1055
20231213,111400,1419521590,3710,3710,3710,3710,0
20231213,111300,1419521590,3710,3710,3710,3710,2667
20231213,111200,1409627020,3715,3710,3715,3710,2559
20231213,111100,1400133125,3700,3700,3700,3700,0
20231213,111000,1400133125,3700,3705,3705,3700,5464
20231213,110900,1379907385,3710,3710,3710,3710,1
20231213,110800,1379903675,3705,3705,3705,3705,0
20231213,110700,1379903675,3705,3705,3705,3705,0
20231213,110600,1379903675,3705,3715,3715,3705,1136
20231213,110500,1375688945,3715,3715,3715,3715,0
20231213,110400,1375688945,3715,3715,3715,3715,204
20231213,110300,1374931085,3715,3715,3715,3715,1
20231213,110200,1374927370,3715,3715,3715,3715,100
20231213,110100,1374555870,3715,3715,3715,3715,0
20231213,110000,1374555870,3715,3715,3715,3715,0
20231213,105900,1374555870,3715,3715,3715,3715,0
20231213,105800,1374555870,3715,3715,3715,3715,0
20231213,105700,1374555870,3715,3715,3715,3715,20
20231213,105600,1374481570,3715,3715,3715,3715,0
20231213,105500,1374481570,3715,3720,3720,3715,650
20231213,105400,1372066320,3715,3710,3715,3710,121
20231213,105300,1371616815,3715,3700,3715,3700,202
20231213,105200,1370866925,3710,3710,3710,3710,100
20231213,105100,1370495925,3705,3690,3705,3690,18694
20231213,105000,1301393170,3690,3690,3690,3690,204
20231213,104900,1300640410,3690,3690,3690,3690,1
20231213,104800,1300636720,3690,3690,3690,3690,100
20231213,104700,1300267720,3685,3685,3685,3685,4162
20231213,104600,1284930750,3685,3685,3685,3685,0
20231213,104500,1284930750,3685,3685,3685,3685,0
20231213,104400,1284930750,3685,3685,3685,3685,1
20231213,104300,1284927065,3685,3685,3685,3685,282
20231213,104200,1283887895,3685,3685,3685,3685,4
20231213,104100,1283873155,3685,3680,3685,3680,6542
20231213,104000,1259790795,3680,3680,3680,3680,1191
20231213,103900,1255407915,3680,3680,3680,3680,5
20231213,103800,1255389515,3675,3675,3675,3675,45
20231213,103700,1255224140,3680,3680,3680,3680,0
20231213,103600,1255224140,3680,3675,3680,3675,10
20231213,103500,1255187365,3680,3675,3680,3675,1458
20231213,103400,1249828130,3675,3675,3675,3675,1
20231213,103300,1249824455,3675,3675,3675,3675,0
20231213,103200,1249824455,3675,3675,3675,3675,50
20231213,103100,1249640705,3675,3675,3675,3675,0
20231213,103000,1249640705,3675,3675,3675,3675,0
20231213,102900,1249640705,3675,3675,3675,3675,0
20231213,102800,1249640705,3675,3675,3675,3675,50
20231213,102700,1249456955,3675,3675,3675,3675,1
20231213,102600,1249453280,3675,3675,3675,3675,12
20231213,102500,1249409180,3675,3675,3675,3675,185
20231213,102400,1248729305,3675,3675,3675,3675,783
20231213,102300,1245851780,3680,3675,3680,3660,13006
20231213,102200,1198165975,3675,3680,3680,3675,1192
20231213,102100,1193785350,3685,3685,3685,3685,1
20231213,102000,1193781665,3685,3685,3685,3685,5
20231213,101900,1193763240,3675,3680,3710,3650,35318
20231213,101800,1064075245,3690,3670,3720,3650,30286
20231213,101700,952352605,3695,3695,3695,3695,0
20231213,101600,952352605,3695,3670,3705,3670,12706
20231213,101500,905459095,3645,3665,3665,3645,10000
20231213,101400,868953625,3695,3675,3695,3650,20010
20231213,101300,795477295,3675,3675,3675,3675,351
20231213,101200,794187370,3675,3680,3680,3670,6100
20231213,101100,771756745,3685,3690,3690,3685,3
20231213,101000,771745680,3690,3690,3690,3690,0
20231213,100900,771745680,3690,3690,3690,3690,1
20231213,100800,771741990,3690,3690,3690,3690,1
20231213,100700,771738300,3680,3690,3690,3680,2800
20231213,100600,761412865,3690,3690,3690,3690,23
20231213,100500,761327995,3690,3690,3690,3690,101
20231213,100400,760955305,3680,3685,3685,3680,4001
20231213,100300,746220295,3695,3695,3695,3695,0
20231213,100200,746220295,3695,3695,3695,3695,0
20231213,100100,746220295,3695,3690,3695,3690,3
20231213,100000,746209220,3700,3700,3700,3680,21011
20231213,095900,668584785,3700,3700,3700,3695,16355
20231213,095800,608073215,3700,3695,3700,3695,353
20231213,095700,606768875,3690,3690,3695,3690,2003
20231213,095600,599377800,3685,3690,3690,3685,448
20231213,095500,597726870,3695,3695,3695,3695,10
20231213,095400,597689920,3695,3695,3695,3695,3
20231213,095300,597678835,3685,3690,3690,3685,299
20231213,095200,596576570,3690,3690,3690,3690,0
20231213,095100,596576570,3690,3690,3690,3690,0
20231213,095000,596576570,3690,3690,3690,3690,3782
20231213,094900,582620990,3690,3690,3690,3690,0
20231213,094800,582620990,3690,3690,3690,3690,0
20231213,094700,582620990,3690,3690,3690,3690,100
20231213,094600,582251990,3705,3700,3705,3700,447
20231213,094500,580597590,3705,3685,3705,3685,2242
20231213,094400,572312025,3685,3680,3685,3680,211
20231213,094300,571534990,3695,3665,3700,3660,10001
20231213,094200,534735105,3675,3645,3700,3640,20625
20231213,094100,459197100,3645,3660,3700,3645,22000
20231213,094000,378513620,3660,3660,3660,3660,1500
20231213,093900,373023620,3660,3660,3660,3660,353
20231213,093800,371731640,3660,3660,3660,3660,12
20231213,093700,371687720,3660,3670,3670,3660,9655
20231213,093600,336346250,3670,3670,3670,3670,1
20231213,093500,336342580,3670,3675,3675,3670,1109
20231213,093400,332271040,3675,3670,3675,3670,544
20231213,093300,330274040,3670,3670,3670,3670,151
20231213,093200,329719870,3670,3670,3670,3670,502
20231213,093100,327877530,3670,3665,3670,3665,553
20231213,093000,325850475,3665,3655,3665,3655,538
20231213,092900,323882775,3655,3660,3665,3650,1604
20231213,092800,318018100,3660,3670,3670,3660,416
20231213,092700,316492475,3670,3640,3670,3640,2718
20231213,092600,306555640,3665,3670,3670,3640,13128
20231213,092500,258612710,3670,3670,3670,3670,1153
20231213,092400,254381200,3670,3665,3670,3660,15
20231213,092300,254326225,3670,3675,3675,3665,2868
20231213,092200,243799870,3675,3675,3680,3670,5402
20231213,092100,223958495,3680,3695,3700,3680,7502
20231213,092000,196286425,3695,3710,3710,3695,1393
20231213,091900,191139215,3710,3710,3710,3710,1
20231213,091800,191135505,3710,3710,3710,3710,1
20231213,091700,191131795,3695,3695,3695,3695,1000
20231213,091600,187436795,3710,3700,3710,3700,202
20231213,091500,186689385,3710,3705,3710,3705,100
20231213,091400,186318680,3705,3705,3705,3705,201
20231213,091300,185573975,3705,3705,3705,3705,10
20231213,091200,185536925,3705,3700,3705,3695,1017
20231213,091100,181778945,3695,3695,3695,3695,502
20231213,091000,179924055,3695,3690,3695,3690,2145
20231213,090900,172008815,3695,3690,3695,3690,234
20231213,090800,171144850,3695,3690,3695,3690,829
20231213,090700,168085835,3690,3715,3715,3690,1402
20231213,090600,162905620,3715,3710,3720,3710,748
20231213,090500,160124800,3715,3710,3715,3710,248
20231213,090400,159204700,3710,3740,3755,3695,11267
20231213,090300,117348555,3760,3760,3760,3755,103
20231213,090200,116961280,3740,3710,3760,3705,23886
20231213,090100,27990985,3710,3740,3740,3710,2060
20231213,090000,20317575,3760,3760,3760,3745,5394